iShares MSCI Japan Value ETF (EWJV)

NASDAQ: EWJV · Real-Time Price · USD

42.60

+0.38 (0.90%)

At close: Apr 28, 2026, 4:00 PM EDT

42.50

-0.10 (-0.23%)

After-hours: Apr 28, 2026, 7:15 PM EDT

EWJV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.74	42.89	42.53	42.60	42.60	0.90%	317,903
Apr 27, 2026	42.37	42.59	42.20	42.22	42.22	0.17%	74,489
Apr 24, 2026	42.15	42.32	41.96	42.15	42.15	-0.33%	92,960
Apr 23, 2026	42.55	42.72	41.93	42.29	42.29	-0.59%	103,109
Apr 22, 2026	42.64	42.71	42.33	42.54	42.54	-0.23%	254,264
Apr 21, 2026	43.29	43.38	42.61	42.64	42.64	-3.01%	112,970
Apr 20, 2026	44.00	44.10	43.75	43.96	43.96	-1.12%	51,744
Apr 17, 2026	44.21	44.81	44.21	44.46	44.46	0.82%	175,415
Apr 16, 2026	44.40	44.40	43.98	44.10	44.10	-0.02%	242,292
Apr 15, 2026	44.13	44.19	43.98	44.11	44.11	-0.16%	77,780
Apr 14, 2026	43.96	44.38	43.96	44.18	44.18	0.41%	330,445
Apr 13, 2026	43.34	44.06	43.19	44.00	44.00	0.18%	37,716
Apr 10, 2026	43.81	44.08	43.71	43.92	43.92	-0.66%	84,888
Apr 9, 2026	43.79	44.45	43.57	44.21	44.21	-1.45%	82,044
Apr 8, 2026	44.94	45.10	44.61	44.86	44.86	4.20%	316,774
Apr 7, 2026	42.78	43.14	42.29	43.05	43.05	-0.30%	128,931
Apr 6, 2026	42.74	43.31	42.74	43.18	43.18	0.26%	107,176
Apr 2, 2026	42.42	43.28	42.28	43.07	43.07	-1.26%	116,352
Apr 1, 2026	43.74	44.05	43.50	43.62	43.62	2.23%	164,693
Mar 31, 2026	41.73	42.69	41.55	42.67	42.67	3.49%	79,940
Mar 30, 2026	41.77	41.91	41.11	41.23	41.23	0.29%	114,419
Mar 27, 2026	41.47	41.62	41.01	41.11	41.11	-1.11%	114,660
Mar 26, 2026	42.01	42.27	41.51	41.57	41.57	-1.70%	143,351
Mar 25, 2026	42.50	42.57	42.19	42.29	42.29	1.51%	84,980
Mar 24, 2026	41.52	41.99	41.40	41.66	41.66	0.31%	133,185
Mar 23, 2026	41.49	42.09	41.15	41.53	41.53	2.39%	288,909
Mar 20, 2026	41.67	41.80	40.41	40.56	40.56	-2.76%	241,636
Mar 19, 2026	41.06	41.97	40.90	41.71	41.71	-0.60%	165,683
Mar 18, 2026	42.30	42.44	41.92	41.96	41.96	-0.57%	239,085
Mar 17, 2026	42.39	42.53	42.12	42.20	42.20	0.31%	123,732
Mar 16, 2026	41.75	42.13	41.70	42.07	42.07	1.99%	291,113
Mar 13, 2026	41.69	41.91	41.19	41.25	41.25	-1.03%	300,347
Mar 12, 2026	42.13	42.13	41.41	41.68	41.68	-2.32%	217,030
Mar 11, 2026	42.40	42.87	42.28	42.67	42.67	-1.00%	113,278
Mar 10, 2026	43.23	43.90	42.89	43.10	43.10	1.06%	373,964
Mar 9, 2026	41.78	42.70	41.38	42.65	42.65	0.97%	453,797
Mar 6, 2026	42.10	42.40	41.91	42.24	42.24	-1.24%	206,445
Mar 5, 2026	43.16	43.30	42.35	42.77	42.77	-2.71%	561,171
Mar 4, 2026	43.50	44.06	43.39	43.96	43.96	1.27%	588,113
Mar 3, 2026	42.34	43.69	42.08	43.41	43.41	-3.73%	515,544
Mar 2, 2026	44.58	45.33	44.53	45.09	45.09	-2.36%	332,631
Feb 27, 2026	46.45	46.55	46.13	46.18	46.18	-0.37%	268,439
Feb 26, 2026	46.28	46.49	46.07	46.35	46.35	0.41%	229,258
Feb 25, 2026	45.90	46.20	45.86	46.16	46.16	0.83%	278,773
Feb 24, 2026	45.51	45.96	45.40	45.78	45.78	-0.43%	111,832
Feb 23, 2026	46.21	46.40	45.94	45.98	45.98	-0.02%	147,931
Feb 20, 2026	45.59	46.11	45.39	45.99	45.99	-0.30%	157,443
Feb 19, 2026	46.04	46.13	45.91	46.13	46.13	-	270,602
Feb 18, 2026	46.23	46.48	46.03	46.13	46.13	-0.56%	280,672
Feb 17, 2026	46.18	46.53	45.91	46.39	46.39	-2.48%	558,439
Feb 13, 2026	47.35	47.66	47.12	47.57	47.57	0.46%	210,890
Feb 12, 2026	47.47	47.69	47.20	47.35	47.35	0.40%	587,732
Feb 11, 2026	47.08	47.27	46.80	47.16	47.16	1.07%	920,193
Feb 10, 2026	46.85	47.02	46.57	46.66	46.66	1.61%	466,579
Feb 9, 2026	45.52	46.00	45.46	45.92	45.92	1.32%	334,668
Feb 6, 2026	44.85	45.40	44.85	45.32	45.32	3.71%	215,036
Feb 5, 2026	43.82	44.00	43.66	43.70	43.70	-1.15%	203,094
Feb 4, 2026	44.16	44.51	44.11	44.21	44.21	1.82%	344,654
Feb 3, 2026	42.90	43.42	42.83	43.42	43.42	1.92%	606,430
Feb 2, 2026	42.23	42.62	42.13	42.60	42.60	0.16%	157,817
Jan 30, 2026	42.63	42.71	42.31	42.53	42.53	-0.14%	287,623
Jan 29, 2026	42.44	42.67	42.03	42.59	42.59	2.09%	129,866
Jan 28, 2026	41.68	41.86	41.52	41.72	41.72	-1.25%	189,758
Jan 27, 2026	42.15	42.35	42.11	42.25	42.25	1.14%	365,596
Jan 26, 2026	41.81	42.00	41.74	41.77	41.77	0.02%	175,494
Jan 23, 2026	41.51	41.85	41.46	41.76	41.76	-0.19%	165,702
Jan 22, 2026	41.85	41.94	41.70	41.84	41.84	-	310,650
Jan 21, 2026	41.47	41.95	41.47	41.84	41.84	0.77%	260,481
Jan 20, 2026	41.70	41.81	41.47	41.52	41.52	-2.17%	247,994
Jan 16, 2026	42.35	42.45	42.30	42.44	42.44	0.51%	142,115
Jan 15, 2026	42.51	42.57	42.20	42.22	42.22	0.51%	105,831
Jan 14, 2026	41.99	42.19	41.92	42.01	42.01	0.88%	754,528
Jan 13, 2026	41.78	41.82	41.58	41.64	41.64	-0.11%	215,270
Jan 12, 2026	41.75	41.81	41.63	41.69	41.69	0.43%	150,072
Jan 9, 2026	41.29	41.66	41.19	41.51	41.51	1.88%	115,102
Jan 8, 2026	40.50	40.78	40.50	40.75	40.75	0.38%	79,215
Jan 7, 2026	40.68	40.70	40.53	40.59	40.59	-0.07%	86,564
Jan 6, 2026	40.70	40.78	40.58	40.62	40.62	-0.17%	156,455
Jan 5, 2026	40.28	40.71	40.24	40.69	40.69	1.98%	104,722
Jan 2, 2026	40.00	40.10	39.72	39.90	39.90	0.45%	115,545
Dec 31, 2025	39.77	39.82	39.61	39.72	39.72	-0.25%	480,161
Dec 30, 2025	39.95	39.95	39.82	39.82	39.82	-0.12%	63,877
Dec 29, 2025	39.74	39.91	39.74	39.87	39.87	0.44%	70,910
Dec 26, 2025	39.66	39.75	39.59	39.70	39.70	-0.10%	88,634
Dec 24, 2025	39.67	39.80	39.61	39.74	39.74	-0.32%	46,480
Dec 23, 2025	39.93	40.03	39.80	39.87	39.87	0.87%	52,017
Dec 22, 2025	39.44	39.56	39.34	39.52	39.52	-0.05%	51,352
Dec 19, 2025	39.53	39.69	39.53	39.54	39.54	0.53%	94,706
Dec 18, 2025	39.49	39.57	39.30	39.33	39.33	0.46%	88,893
Dec 17, 2025	39.46	39.53	39.15	39.15	39.15	-1.30%	89,590
Dec 16, 2025	39.93	39.93	39.59	39.67	39.67	-5.60%	90,590
Dec 15, 2025	42.16	42.17	41.91	42.02	40.27	1.45%	104,636
Dec 12, 2025	41.50	41.60	41.20	41.42	39.70	0.46%	82,677
Dec 11, 2025	41.13	41.41	41.13	41.23	39.51	0.62%	159,954
Dec 10, 2025	40.67	41.11	40.62	40.98	39.27	1.15%	48,932
Dec 9, 2025	40.59	40.74	40.48	40.51	38.82	0.31%	33,501
Dec 8, 2025	40.58	40.67	40.35	40.39	38.70	-0.39%	35,174
Dec 5, 2025	40.59	40.68	40.50	40.54	38.86	-0.16%	129,177
Dec 4, 2025	40.69	40.86	40.50	40.61	38.92	1.31%	56,852
Dec 3, 2025	39.80	40.10	39.80	40.09	38.42	-0.26%	27,861